iShares Emerging Markets Dividend ETF (DVYE) Historical Stock Data
26.21 ↓0.25 (-0.94%)
As of January 27, 2023, 3:12pm EST.
Historical Data
In the past 30 trading days, DVYE is up 0.09% a day on average. There have been 18 days where iShares Emerging Markets Dividend ETF closed green and 12 days where DVYE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 26.35 | 26.21 | ↓$0.14 (-0.53%) | 26.18 | 26.36 | 177.27K |
| 2023-01-26 | 26.34 | 26.46 | ↑$0.12 (0.46%) | 26.26 | 26.47 | 238.33K |
| 2023-01-25 | 25.96 | 26.20 | ↑$0.24 (0.92%) | 25.87 | 26.20 | 676.87K |
| 2023-01-24 | 25.81 | 25.91 | ↑$0.10 (0.39%) | 25.72 | 25.95 | 505.24K |
| 2023-01-23 | 25.80 | 25.83 | ↑$0.03 (0.12%) | 25.72 | 25.95 | 156.62K |
| 2023-01-20 | 25.65 | 25.76 | ↑$0.11 (0.43%) | 25.59 | 25.79 | 152.75K |
| 2023-01-19 | 25.48 | 25.61 | ↑$0.13 (0.51%) | 25.40 | 25.69 | 227.78K |
| 2023-01-18 | 25.90 | 25.40 | ↓$0.50 (-1.93%) | 25.40 | 25.90 | 193.63K |
| 2023-01-17 | 25.50 | 25.49 | ↓$0.01 (-0.04%) | 25.41 | 25.51 | 138.42K |
| 2023-01-13 | 25.43 | 25.54 | ↑$0.11 (0.43%) | 25.41 | 25.55 | 131.40K |
| 2023-01-12 | 25.50 | 25.52 | ↑$0.02 (0.08%) | 25.27 | 25.66 | 226.32K |
| 2023-01-11 | 25.19 | 25.42 | ↑$0.23 (0.91%) | 25.17 | 25.42 | 216.14K |
| 2023-01-10 | 24.98 | 25.13 | ↑$0.15 (0.60%) | 24.85 | 25.14 | 120.34K |
| 2023-01-09 | 24.88 | 24.91 | ↑$0.03 (0.12%) | 24.79 | 25.00 | 164.22K |
| 2023-01-06 | 24.67 | 24.93 | ↑$0.26 (1.05%) | 24.54 | 24.93 | 156.96K |
| 2023-01-05 | 24.21 | 24.34 | ↑$0.13 (0.54%) | 24.14 | 24.37 | 186.08K |
| 2023-01-04 | 24.04 | 24.23 | ↑$0.19 (0.79%) | 23.94 | 24.26 | 233.96K |
| 2023-01-03 | 24.30 | 24.06 | ↓$0.24 (-0.99%) | 24.00 | 24.34 | 182.38K |
| 2022-12-30 | 24.30 | 24.12 | ↓$0.18 (-0.74%) | 24.08 | 24.41 | 196.97K |
| 2022-12-29 | 24.46 | 24.37 | ↓$0.09 (-0.37%) | 24.37 | 24.55 | 158.92K |
| 2022-12-28 | 24.37 | 24.21 | ↓$0.16 (-0.66%) | 24.14 | 24.40 | 125.59K |
| 2022-12-27 | 24.22 | 24.35 | ↑$0.13 (0.54%) | 24.11 | 24.40 | 171.35K |
| 2022-12-23 | 24.27 | 24.22 | ↓$0.05 (-0.21%) | 24.16 | 24.35 | 121.75K |
| 2022-12-22 | 24.21 | 24.16 | ↓$0.05 (-0.21%) | 23.94 | 24.59 | 216.04K |
| 2022-12-21 | 24.16 | 24.30 | ↑$0.14 (0.58%) | 24.12 | 24.30 | 164.42K |
| 2022-12-20 | 24.00 | 24.04 | ↑$0.04 (0.17%) | 24.00 | 24.19 | 288.75K |
| 2022-12-19 | 23.75 | 23.74 | ↓$0.01 (-0.04%) | 23.66 | 23.82 | 275.25K |
| 2022-12-16 | 23.72 | 23.64 | ↓$0.08 (-0.34%) | 23.60 | 23.78 | 142.31K |
| 2022-12-15 | 23.86 | 23.72 | ↓$0.14 (-0.59%) | 23.67 | 23.92 | 261.82K |
| 2022-12-14 | 23.83 | 23.97 | ↑$0.14 (0.59%) | 23.81 | 24.05 | 294.53K |
Create an account or log in to view more rows.
$DVYE never selling
$DVYE we all speculate but nobody knows what going to happen.
$DVYE Buying more on Monday lets go
$DVYE going down
$DVYE what caused the sell off in an otherwise good tech market today?
$DVYE This is just getting warmed up.
$DVYE call the SEC
$DVYE wow! I sold too early
$DVYE Who else bought the dip on Friday?
$DVYE I don't know shit
but I know I'm holdin till I at least triple up